Avalanche USD (AVAX-USD)

CCC - CoinMarketCap. Currency in USD

Add to watchlist

84.77

+1.32

(+1.58%)

As of 12:09PM UTC. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 Jan 2022	82.60	85.10	82.49	84.77	84.77	259,342,752
19 Jan 2022	86.02	86.35	81.42	82.90	82.90	538,783,322
18 Jan 2022	86.75	87.33	83.92	86.01	86.01	519,434,644
17 Jan 2022	92.26	92.41	85.69	86.75	86.75	613,946,950
16 Jan 2022	93.30	94.83	92.01	92.24	92.24	498,172,515
15 Jan 2022	90.35	94.32	89.83	93.32	93.32	514,349,943
14 Jan 2022	89.48	91.63	87.66	90.34	90.34	640,737,088
13 Jan 2022	95.82	97.11	89.41	89.41	89.41	756,890,649
12 Jan 2022	89.52	96.76	88.99	95.82	95.82	962,440,339
11 Jan 2022	84.53	90.86	83.47	89.50	89.50	719,261,554
10 Jan 2022	89.26	90.84	80.86	84.53	84.53	1,138,103,402
09 Jan 2022	84.05	91.80	82.93	89.21	89.21	900,030,318
08 Jan 2022	86.75	89.43	79.61	84.06	84.06	1,021,954,391
07 Jan 2022	95.18	95.29	85.43	86.77	86.77	1,163,318,424
06 Jan 2022	97.83	97.83	91.26	95.20	95.20	909,261,500
05 Jan 2022	103.26	106.47	91.38	97.85	97.85	1,168,896,098
04 Jan 2022	108.15	109.12	103.24	103.24	103.24	918,513,472
03 Jan 2022	113.17	113.90	106.46	108.15	108.15	894,675,873
02 Jan 2022	114.20	117.32	112.21	113.19	113.19	777,052,324
01 Jan 2022	109.38	114.22	108.73	114.16	114.16	784,319,683
31 Dec 2021	101.85	111.50	100.36	109.27	109.27	1,323,734,905
30 Dec 2021	103.10	105.36	98.33	101.93	101.93	1,015,886,046
29 Dec 2021	107.12	110.56	102.70	103.00	103.00	1,091,704,197
28 Dec 2021	113.76	116.61	104.70	107.22	107.22	1,435,837,733
27 Dec 2021	115.11	120.84	113.40	113.60	113.60	942,094,550
26 Dec 2021	115.01	117.93	109.57	115.21	115.21	963,393,172
25 Dec 2021	115.06	117.17	112.57	115.03	115.03	878,551,694
24 Dec 2021	121.40	124.61	113.66	114.98	114.98	1,136,972,581
23 Dec 2021	116.73	124.98	116.47	121.21	121.21	1,261,376,043
22 Dec 2021	123.38	127.42	116.07	116.48	116.48	1,353,772,414
21 Dec 2021	113.40	124.02	110.93	123.33	123.33	1,732,104,245
20 Dec 2021	107.68	115.92	101.06	113.41	113.41	2,014,776,080
19 Dec 2021	115.85	116.70	106.94	107.67	107.67	1,025,197,695
18 Dec 2021	111.01	117.37	105.63	116.02	116.02	1,589,986,609
17 Dec 2021	98.18	115.91	98.18	111.01	111.01	2,509,017,517
16 Dec 2021	101.21	109.77	98.10	98.40	98.40	1,843,664,083
15 Dec 2021	87.27	105.27	86.31	101.18	101.18	2,397,339,948
14 Dec 2021	79.05	87.49	76.62	87.31	87.31	1,039,726,774
13 Dec 2021	88.10	90.01	75.79	79.15	79.15	1,146,609,022
12 Dec 2021	86.43	88.90	83.04	88.11	88.11	595,911,581
11 Dec 2021	80.79	87.00	79.29	86.39	86.39	807,032,061
10 Dec 2021	85.56	91.74	80.72	80.74	80.74	1,031,654,019
09 Dec 2021	93.03	94.49	83.39	85.46	85.46	918,578,963
08 Dec 2021	89.69	93.24	86.78	93.22	93.22	736,763,695
07 Dec 2021	93.35	96.68	88.15	89.95	89.95	1,066,934,424
06 Dec 2021	86.48	94.90	77.19	93.32	93.32	1,786,165,231
05 Dec 2021	93.02	95.31	82.75	85.79	85.79	1,220,952,521
04 Dec 2021	108.74	108.76	77.02	92.88	92.88	2,100,725,079
03 Dec 2021	107.87	113.17	100.80	108.14	108.14	1,379,333,420
02 Dec 2021	119.68	119.71	107.23	107.87	107.87	1,117,942,461
01 Dec 2021	120.25	127.33	117.50	119.75	119.75	1,437,422,167
30 Nov 2021	120.44	124.56	114.49	120.34	120.34	1,734,884,533
29 Nov 2021	110.50	120.26	109.42	120.26	120.26	1,227,497,076
28 Nov 2021	113.75	114.00	101.44	110.59	110.59	1,422,129,303
27 Nov 2021	104.30	118.08	103.34	113.28	113.28	1,211,028,703
26 Nov 2021	119.16	119.83	102.03	103.83	103.83	1,712,875,693
25 Nov 2021	115.09	130.04	114.35	122.65	122.65	2,233,964,558
24 Nov 2021	123.88	124.51	113.00	120.23	120.23	1,902,624,284
23 Nov 2021	134.87	136.54	122.11	123.83	123.83	1,959,122,592
22 Nov 2021	128.78	144.88	126.19	134.53	134.53	3,211,306,704
21 Nov 2021	125.83	146.22	123.55	128.60	128.60	3,379,295,976
20 Nov 2021	112.08	129.93	111.91	125.77	125.77	2,291,581,571
19 Nov 2021	100.46	112.11	96.07	112.02	112.02	1,562,347,126
18 Nov 2021	107.58	110.31	92.36	100.25	100.25	1,920,193,319
17 Nov 2021	98.03	110.03	94.12	107.80	107.80	2,393,292,480
16 Nov 2021	94.03	101.86	84.00	97.98	97.98	1,843,490,926
15 Nov 2021	95.42	101.59	92.25	93.55	93.55	1,202,984,508
14 Nov 2021	97.56	99.88	91.81	95.40	95.40	1,142,384,672
13 Nov 2021	84.80	98.44	84.80	97.26	97.26	1,144,798,693
12 Nov 2021	87.88	89.97	81.32	84.72	84.72	676,532,796
11 Nov 2021	85.38	89.54	83.84	88.06	88.06	661,012,573
10 Nov 2021	88.30	94.02	78.65	85.30	85.30	1,297,653,103
09 Nov 2021	91.07	91.54	87.08	88.45	88.45	780,284,087
08 Nov 2021	87.71	96.91	83.73	91.18	91.18	1,954,611,681
07 Nov 2021	78.81	88.84	78.14	87.71	87.71	1,321,363,546
06 Nov 2021	74.30	78.69	72.52	78.69	78.69	487,295,739
05 Nov 2021	79.05	81.07	72.46	74.36	74.36	593,374,945
04 Nov 2021	75.58	80.97	74.13	79.29	79.29	1,139,576,690
03 Nov 2021	67.77	75.54	67.15	75.43	75.43	1,110,753,061
02 Nov 2021	64.97	68.05	64.34	67.58	67.58	437,288,365
01 Nov 2021	64.50	66.69	62.36	65.07	65.07	553,398,869
31 Oct 2021	62.31	64.44	60.34	64.29	64.29	385,833,917
30 Oct 2021	64.73	64.78	61.10	62.42	62.42	340,551,397
29 Oct 2021	64.38	66.13	63.54	64.77	64.77	390,478,927
28 Oct 2021	61.53	64.93	61.53	64.43	64.43	593,781,415
27 Oct 2021	68.67	69.55	57.86	61.52	61.52	947,198,473
26 Oct 2021	69.71	72.88	67.82	68.87	68.87	913,850,539
25 Oct 2021	64.55	69.82	64.38	69.82	69.82	559,909,250
24 Oct 2021	65.44	67.59	61.97	64.52	64.52	512,814,089
23 Oct 2021	65.53	69.10	64.57	65.46	65.46	675,884,810
22 Oct 2021	61.45	68.64	61.42	65.46	65.46	1,235,036,359
21 Oct 2021	59.63	64.31	58.90	61.31	61.31	834,466,444
20 Oct 2021	56.81	61.55	56.73	59.56	59.56	557,808,885
19 Oct 2021	55.53	58.03	55.13	56.82	56.82	369,199,133
18 Oct 2021	56.04	56.43	54.25	55.47	55.47	301,848,293
17 Oct 2021	57.57	58.53	53.55	56.08	56.08	388,579,198
16 Oct 2021	56.31	61.84	55.71	57.48	57.48	730,039,645
15 Oct 2021	56.18	57.09	54.60	56.25	56.25	559,567,841
14 Oct 2021	54.99	58.43	54.95	56.08	56.08	521,698,717
13 Oct 2021	54.35	57.05	53.33	55.15	55.15	655,950,094
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,668.90+12.30(+0.16%)

AUD/USD0.7239+0.0027(+0.37%)

ASX 2007,342.40+9.90(+0.14%)

OIL86.85-0.11(-0.13%)

GOLD1,839.60-3.60(-0.20%)

BTC-AUD58,048.54-566.48(-0.97%)

Avalanche USD (AVAX-USD)

ALL ORDS
7,668.90
+12.30(+0.16%)

AUD/USD
0.7239
+0.0027(+0.37%)

ASX 200
7,342.40
+9.90(+0.14%)

OIL
86.85
-0.11(-0.13%)

GOLD
1,839.60
-3.60(-0.20%)

BTC-AUD
58,048.54
-566.48(-0.97%)